交易历史
| 日期 | 股票代码 | 股票名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | sz.300323 | 华灿光电 | 20.46 | 20.46 | 18.46 | 18.73 | +9.85% | 65.04 | 27.78% |
| 2026-05-21 | sz.300179 | 四方达 | 30.38 | 30.43 | 26.92 | 27.02 | -11.76% | 17.10 | 15.82% |
| 2026-05-21 | sz.300180 | 华峰超纤 | 4.98 | 5.03 | 4.78 | 4.79 | -3.82% | 1.67 | 1.98% |
| 2026-05-21 | sz.300328 | 宜安科技 | 19.93 | 20.93 | 19.60 | 19.70 | -1.20% | 14.37 | 10.33% |
| 2026-05-21 | sz.300181 | 佐力药业 | 14.33 | 14.61 | 14.30 | 14.38 | +0.35% | 1.18 | 1.35% |
| 2026-05-21 | sz.300331 | 苏大维格 | 59.73 | 60.00 | 54.03 | 54.34 | -8.86% | 12.12 | 9.49% |
| 2026-05-21 | sz.300182 | 捷成股份 | 5.82 | 5.89 | 5.56 | 5.58 | -3.96% | 6.82 | 5.26% |
| 2026-05-21 | sz.300183 | 东软载波 | 13.37 | 13.54 | 12.68 | 12.70 | -4.87% | 1.78 | 3.64% |
| 2026-05-21 | sz.300184 | 力源信息 | 15.53 | 15.63 | 14.13 | 14.14 | -7.88% | 20.87 | 13.33% |
| 2026-05-21 | sz.300334 | 津膜科技 | 8.25 | 8.40 | 7.92 | 7.97 | -3.16% | 0.61 | 2.46% |
| 2026-05-21 | sz.300185 | 通裕重工 | 3.06 | 3.07 | 2.93 | 2.94 | -2.97% | 3.86 | 3.33% |
| 2026-05-21 | sz.300335 | 迪森股份 | 6.47 | 6.51 | 6.02 | 6.02 | -6.81% | 1.62 | 6.73% |
| 2026-05-21 | sz.300187 | 永清环保 | 5.91 | 6.11 | 5.79 | 5.81 | -2.02% | 1.14 | 2.99% |
| 2026-05-21 | sz.300188 | 国投智能 | 12.51 | 12.63 | 12.06 | 12.09 | -2.89% | 1.84 | 1.75% |
| 2026-05-21 | sz.300189 | 神农种业 | 5.51 | 5.57 | 5.25 | 5.25 | -4.89% | 2.76 | 5.76% |
| 2026-05-21 | sz.300191 | 潜能恒信 | 38.00 | 38.47 | 37.01 | 37.19 | -5.75% | 5.01 | 5.99% |
| 2026-05-21 | sz.300192 | 科德教育 | 18.98 | 19.08 | 17.74 | 17.85 | -5.71% | 2.00 | 3.35% |
| 2026-05-21 | sz.300193 | 佳士科技 | 8.43 | 8.57 | 8.20 | 8.20 | -2.50% | 0.65 | 1.84% |
| 2026-05-21 | sz.300343 | ST联创 | 6.93 | 6.97 | 6.63 | 6.65 | -3.90% | 1.93 | 2.67% |
| 2026-05-21 | sz.300195 | 长荣股份 | 6.79 | 6.87 | 6.42 | 6.45 | -4.30% | 0.70 | 3.35% |
| 2026-05-21 | sz.300345 | 华民股份 | 6.74 | 6.79 | 6.28 | 6.30 | -5.69% | 1.42 | 4.53% |
| 2026-05-21 | sz.300196 | 长海股份 | 19.32 | 20.25 | 18.58 | 18.59 | -3.83% | 4.89 | 10.13% |
| 2026-05-21 | sz.300197 | 节能铁汉 | 1.56 | 1.60 | 1.54 | 1.55 | -1.27% | 0.60 | 1.28% |
| 2026-05-21 | sz.300346 | 南大光电 | 60.33 | 60.88 | 55.10 | 55.76 | -7.04% | 52.44 | 13.63% |
| 2026-05-21 | sz.300347 | 泰格医药 | 44.98 | 46.97 | 44.90 | 45.47 | +1.29% | 6.84 | 2.63% |
| 2026-05-21 | sz.300198 | *ST纳川 | 2.40 | 2.40 | 2.32 | 2.32 | -2.93% | 0.31 | 1.26% |
| 2026-05-21 | sz.300199 | 翰宇药业 | 23.55 | 24.00 | 22.68 | 22.75 | -3.19% | 10.71 | 6.15% |
| 2026-05-21 | sz.300200 | 高盟新材 | 11.09 | 11.12 | 10.28 | 10.36 | -7.66% | 3.26 | 7.15% |
| 2026-05-21 | sz.300201 | 海伦哲 | 17.01 | 17.58 | 16.25 | 16.36 | -3.82% | 11.23 | 6.62% |
| 2026-05-21 | sz.300203 | 聚光科技 | 13.68 | 16.33 | 13.61 | 15.61 | +14.70% | 10.22 | 14.81% |
| 2026-05-21 | sz.300204 | 舒泰神 | 26.37 | 27.69 | 26.12 | 26.32 | -0.98% | 6.51 | 5.32% |
| 2026-05-21 | sz.300205 | *ST天喻 | 6.06 | 6.06 | 5.93 | 6.02 | -0.17% | 0.17 | 0.64% |
| 2026-05-21 | sz.300206 | 理邦仪器 | 13.61 | 14.27 | 13.61 | 13.64 | +0.37% | 1.28 | 2.71% |
| 2026-05-21 | sz.300207 | 欣旺达 | 25.30 | 25.97 | 24.34 | 24.35 | -3.22% | 16.78 | 3.88% |
| 2026-05-21 | sz.300209 | 行云科技 | 29.00 | 29.20 | 27.18 | 27.72 | -2.08% | 28.10 | 13.52% |
| 2026-05-21 | sz.300210 | 森远股份 | 12.35 | 12.54 | 11.77 | 11.89 | -4.57% | 4.40 | 7.47% |
| 2026-05-21 | sz.300359 | 全通教育 | 4.52 | 4.57 | 4.30 | 4.31 | -3.79% | 0.61 | 2.16% |
| 2026-05-21 | sz.300211 | *ST亿通 | 8.94 | 9.03 | 8.63 | 8.67 | -2.36% | 0.52 | 1.95% |
| 2026-05-21 | sz.300212 | *ST易录 | 8.32 | 8.46 | 7.93 | 7.95 | -4.45% | 3.78 | 6.61% |
| 2026-05-21 | sz.300213 | 佳讯飞鸿 | 8.25 | 8.37 | 7.91 | 7.94 | -3.41% | 1.15 | 2.55% |
| 2026-05-21 | sz.300214 | 日科化学 | 8.69 | 8.72 | 7.99 | 8.11 | -6.78% | 2.08 | 5.34% |
| 2026-05-21 | sz.300215 | 电科院 | 8.83 | 9.19 | 8.71 | 8.91 | +0.34% | 3.11 | 4.67% |
| 2026-05-21 | sz.300217 | 东方电热 | 5.42 | 5.57 | 5.36 | 5.37 | -0.19% | 4.17 | 6.12% |
| 2026-05-21 | sz.300486 | 东杰智能 | 22.78 | 24.23 | 22.76 | 22.97 | +0.53% | 5.32 | 4.71% |
| 2026-05-21 | sz.300218 | 安利股份 | 14.75 | 14.98 | 14.17 | 14.19 | -4.12% | 0.82 | 2.62% |
| 2026-05-21 | sz.300370 | 安控科技 | 2.53 | 2.58 | 2.43 | 2.44 | -3.56% | 0.68 | 1.72% |
| 2026-05-21 | sz.300219 | 鸿利智汇 | 8.53 | 8.86 | 8.20 | 8.24 | -1.20% | 6.65 | 11.00% |
| 2026-05-21 | sz.300220 | 金运激光 | 14.34 | 14.57 | 13.62 | 13.70 | -4.46% | 0.44 | 2.04% |
| 2026-05-21 | sz.300373 | 扬杰科技 | 84.78 | 84.78 | 77.50 | 77.61 | -7.29% | 22.74 | 5.15% |
| 2026-05-21 | sz.300221 | 银禧科技 | 12.20 | 12.42 | 11.60 | 11.67 | -4.11% | 3.87 | 7.02% |
| 2026-05-21 | sz.300222 | 科大智能 | 14.79 | 15.02 | 14.05 | 14.08 | -6.51% | 11.87 | 12.87% |
| 2026-05-21 | sz.300223 | 北京君正 | 144.38 | 144.93 | 130.60 | 130.72 | -7.88% | 48.84 | 8.39% |
| 2026-05-21 | sz.300224 | 正海磁材 | 13.12 | 13.37 | 12.74 | 12.74 | -2.90% | 2.90 | 2.38% |
| 2026-05-21 | sz.300225 | *ST金泰 | 8.09 | 8.30 | 8.06 | 8.18 | +2.25% | 1.95 | 5.06% |
| 2026-05-21 | sz.300226 | 上海钢联 | 24.78 | 25.29 | 23.79 | 23.79 | -3.68% | 2.54 | 3.36% |
| 2026-05-21 | sz.300227 | 光韵达 | 11.55 | 11.79 | 10.70 | 10.77 | -5.61% | 3.04 | 6.18% |
| 2026-05-21 | sz.300228 | 富瑞特装 | 9.50 | 9.64 | 9.05 | 9.05 | -4.54% | 3.19 | 6.07% |
| 2026-05-21 | sz.300229 | 拓尔思 | 19.12 | 19.40 | 18.15 | 18.25 | -3.59% | 5.68 | 3.45% |
| 2026-05-21 | sz.300383 | 光环新网 | 16.67 | 16.79 | 15.22 | 15.27 | -7.62% | 29.99 | 10.52% |
| 2026-05-21 | sz.300230 | 永利股份 | 5.02 | 5.17 | 4.90 | 4.91 | -2.00% | 1.00 | 3.14% |
| 2026-05-21 | sz.300499 | 高澜股份 | 47.39 | 47.39 | 43.00 | 43.14 | -9.24% | 25.14 | 20.37% |
| 2026-05-21 | sz.300586 | 美联新材 | 12.10 | 12.29 | 11.18 | 11.28 | -6.47% | 4.11 | 6.50% |
| 2026-05-21 | sz.300231 | 银信科技 | 11.48 | 11.58 | 10.70 | 10.74 | -5.79% | 2.85 | 5.74% |
| 2026-05-21 | sz.300232 | 洲明科技 | 6.60 | 6.78 | 6.16 | 6.19 | -1.28% | 3.09 | 5.44% |
| 2026-05-21 | sz.300233 | 金城医药 | 15.15 | 15.62 | 14.49 | 14.58 | -2.28% | 1.70 | 3.02% |
| 2026-05-21 | sz.300502 | 新易盛 | 588.33 | 603.53 | 565.27 | 566.00 | -3.74% | 192.60 | 3.71% |
| 2026-05-21 | sz.300234 | 开尔新材 | 7.62 | 7.66 | 7.12 | 7.16 | -5.29% | 1.43 | 5.64% |
| 2026-05-21 | sz.300235 | 方直科技 | 14.13 | 14.44 | 13.52 | 13.53 | -4.45% | 1.18 | 4.13% |
| 2026-05-21 | sz.300236 | 上海新阳 | 107.00 | 110.90 | 99.00 | 99.56 | -5.70% | 23.21 | 7.91% |
| 2026-05-21 | sz.300237 | ST美晨 | 2.42 | 2.48 | 2.40 | 2.41 | 0.00% | 0.66 | 1.87% |
| 2026-05-21 | sz.300239 | 东宝生物 | 5.31 | 5.40 | 5.15 | 5.15 | -3.20% | 0.46 | 1.47% |
| 2026-05-21 | sz.300240 | 飞力达 | 6.60 | 6.76 | 6.35 | 6.35 | -3.50% | 0.58 | 2.42% |
| 2026-05-21 | sz.300508 | 维宏股份 | 49.19 | 50.15 | 47.19 | 47.30 | -3.05% | 2.39 | 5.97% |
| 2026-05-21 | sz.300242 | 佳云科技 | 5.31 | 5.59 | 5.25 | 5.30 | +0.95% | 3.11 | 9.01% |
| 2026-05-21 | sz.300244 | 迪安诊断 | 18.59 | 19.33 | 18.16 | 18.16 | -1.84% | 5.48 | 5.82% |
| 2026-05-21 | sz.300245 | ST天玑 | 7.03 | 7.14 | 6.75 | 6.77 | -3.97% | 0.80 | 3.78% |
| 2026-05-21 | sz.300246 | 宝莱特 | 21.56 | 21.98 | 20.64 | 21.08 | -2.27% | 3.04 | 6.75% |
| 2026-05-21 | sz.300396 | ST迪瑞 | 7.99 | 8.08 | 7.77 | 7.84 | -2.24% | 0.29 | 1.34% |
| 2026-05-21 | sz.300398 | 飞凯材料 | 39.80 | 40.98 | 36.40 | 36.76 | -6.20% | 30.26 | 13.73% |
| 2026-05-21 | sz.300248 | 新开普 | 10.01 | 10.21 | 9.69 | 9.71 | -2.02% | 1.46 | 3.57% |
| 2026-05-21 | sz.300249 | 依米康 | 19.10 | 19.20 | 17.38 | 17.41 | -8.51% | 10.00 | 14.71% |
| 2026-05-21 | sz.300250 | 初灵信息 | 19.45 | 19.65 | 18.38 | 18.39 | -5.45% | 1.58 | 5.28% |
| 2026-05-21 | sz.300400 | 劲拓股份 | 31.50 | 32.22 | 29.75 | 29.90 | -4.56% | 4.18 | 5.57% |
| 2026-05-21 | sz.300251 | 光线传媒 | 13.49 | 13.59 | 13.05 | 13.06 | -3.26% | 6.26 | 1.69% |
| 2026-05-21 | sz.300252 | 金信诺 | 16.59 | 16.63 | 15.05 | 15.08 | -7.54% | 7.22 | 8.17% |
| 2026-05-21 | sz.300402 | 宝色股份 | 17.59 | 17.88 | 16.88 | 16.89 | -3.87% | 0.84 | 1.99% |
| 2026-05-21 | sz.300253 | 卫宁健康 | 8.94 | 9.08 | 8.63 | 8.63 | -3.25% | 6.23 | 3.88% |
| 2026-05-21 | sz.300254 | 仟源医药 | 13.18 | 13.74 | 12.77 | 12.79 | -2.59% | 2.12 | 7.06% |
| 2026-05-21 | sz.300256 | 星星科技 | 3.29 | 3.50 | 3.28 | 3.29 | +0.92% | 1.22 | 1.61% |
| 2026-05-21 | sz.300405 | 科隆股份 | 7.18 | 7.28 | 6.80 | 6.87 | -4.45% | 0.65 | 4.17% |
| 2026-05-21 | sz.300406 | 九强生物 | 12.83 | 13.08 | 12.75 | 12.77 | -0.47% | 0.51 | 0.93% |
| 2026-05-21 | sz.300259 | 新天科技 | 6.80 | 6.99 | 6.39 | 6.56 | -6.15% | 8.82 | 11.27% |
| 2026-05-21 | sz.300260 | 新莱应材 | 67.67 | 68.80 | 63.18 | 63.40 | -7.69% | 22.95 | 12.09% |
| 2026-05-21 | sz.300261 | 雅本化学 | 5.43 | 5.46 | 5.24 | 5.26 | -2.95% | 0.61 | 1.21% |
| 2026-05-21 | sz.300263 | 隆华科技 | 13.91 | 14.11 | 12.61 | 12.66 | -8.39% | 15.09 | 11.64% |
| 2026-05-21 | sz.300264 | 佳创视讯 | 9.92 | 10.25 | 9.43 | 9.47 | -4.44% | 2.10 | 5.74% |
| 2026-05-21 | sz.300531 | 优博讯 | 20.00 | 20.39 | 18.22 | 18.53 | -6.98% | 3.36 | 5.57% |
| 2026-05-21 | sz.300265 | 通光线缆 | 22.70 | 22.89 | 20.80 | 21.15 | -8.44% | 15.96 | 15.65% |
| 2026-05-21 | sz.300412 | 迦南科技 | 5.08 | 5.16 | 4.86 | 4.87 | -3.56% | 0.53 | 2.27% |
| 2026-05-21 | sz.300266 | 兴源环境 | 2.06 | 2.22 | 2.05 | 2.08 | +1.46% | 0.59 | 1.81% |
显示 20801 - 20900 条，共 1,452,899 条记录